La bourse ferme dans 1 h 29 min
CAC 40
7 935,43 -49,50 (-0,62 %) Euro Stoxx 50
4 908,74 -12,48 (-0,25 %) Dow Jones
38 002,73 +99,44 (+0,26 %) EUR/USD
1,0688 -0,0030 (-0,28 %) Gold future
2 296,80 -14,20 (-0,61 %) Bitcoin EUR
54 684,17 +1 139,85 (+2,13 %)
Corning Incorporated (GLW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:01AM EDT. Marché ouvert.
Prix d’exercice:32.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240503C00032000 | 2024-05-01 2:55PM EDT | 2024-05-03 | 1.80 | 1.05 | 1.30 | -0.15 | -7.69% | 1 | 807 | 52.34% |
| GLW240510C00032000 | 2024-04-30 9:52AM EDT | 2024-05-10 | 1.90 | 1.25 | 1.40 | 0.00 | - | 17 | 628 | 31.54% |
| GLW240517C00032000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 1.95 | 1.35 | 1.50 | 0.00 | - | 2,535 | 10,821 | 28.27% |
| GLW240524C00032000 | 2024-04-30 11:03AM EDT | 2024-05-24 | 2.15 | 1.50 | 1.85 | 0.00 | - | 4 | 22 | 35.74% |
| GLW240531C00032000 | 2024-05-01 3:12PM EDT | 2024-05-31 | 2.25 | 1.60 | 1.75 | 0.00 | - | 8 | 6 | 28.32% |
| GLW240621C00032000 | 2024-05-01 10:23AM EDT | 2024-06-21 | 1.68 | 1.60 | 1.75 | 0.00 | - | 1 | 60 | 21.73% |
| GLW240719C00032000 | 2024-04-30 11:07AM EDT | 2024-07-19 | 2.70 | 1.90 | 2.05 | 0.00 | - | 45 | 43 | 22.80% |
| GLW240816C00032000 | 2024-05-01 11:16AM EDT | 2024-08-16 | 2.34 | 2.30 | 2.45 | 0.00 | - | 3 | 776 | 25.56% |
| GLW241115C00032000 | 2024-05-01 10:21AM EDT | 2024-11-15 | 3.00 | 3.10 | 3.30 | 0.00 | - | 1 | 25 | 27.91% |
| GLW250117C00032000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 3.60 | 3.40 | 3.60 | 0.00 | - | 13 | 2,043 | 27.08% |
| GLW250620C00032000 | 2024-05-01 12:45PM EDT | 2025-06-20 | 4.35 | 3.40 | 4.40 | 0.00 | - | 1 | 357 | 27.36% |
| GLW260116C00032000 | 2024-04-30 3:57PM EDT | 2026-01-16 | 5.28 | 4.60 | 5.20 | 0.00 | - | 28 | 1,071 | 27.08% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240503P00032000 | 2024-05-01 11:54AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 125 | 57.23% |
| GLW240510P00032000 | 2024-05-01 11:10AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 71 | 26.95% |
| GLW240517P00032000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 0.10 | 0.15 | 0.25 | 0.00 | - | 3 | 2,453 | 25.20% |
| GLW240524P00032000 | 2024-04-30 10:56AM EDT | 2024-05-24 | 0.15 | 0.15 | 0.30 | 0.00 | - | 20 | 28 | 22.85% |
| GLW240531P00032000 | 2024-05-01 9:50AM EDT | 2024-05-31 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 4 | 24.76% |
| GLW240621P00032000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 0.35 | 0.50 | 0.55 | 0.00 | - | 68 | 76 | 21.29% |
| GLW240816P00032000 | 2024-05-01 3:30PM EDT | 2024-08-16 | 0.75 | 0.90 | 1.00 | 0.00 | - | 659 | 1,220 | 21.58% |
| GLW241115P00032000 | 2024-04-12 12:53PM EDT | 2024-11-15 | 2.40 | 1.55 | 1.65 | 0.00 | - | 21 | 74 | 22.90% |
| GLW250117P00032000 | 2024-05-01 3:12PM EDT | 2025-01-17 | 1.60 | 1.75 | 1.95 | 0.00 | - | 1 | 1,739 | 22.75% |
| GLW250620P00032000 | 2024-04-10 12:10PM EDT | 2025-06-20 | 3.05 | 2.40 | 2.65 | 0.00 | - | 3 | 222 | 23.19% |
| GLW260116P00032000 | 2024-04-30 2:36PM EDT | 2026-01-16 | 3.11 | 3.00 | 3.30 | 0.00 | - | 12 | 373 | 22.80% |
